ETR:XCEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	51.09	51.37	51.09	51.18	51.18	0.22%	38
Sep 21, 2026	50.73	51.07	50.73	51.07	51.07	1.53%	2
Sep 18, 2026	50.84	50.84	50.26	50.30	50.30	-1.45%	29
Sep 17, 2026	50.79	51.04	50.79	51.04	51.04	1.07%	-
Sep 16, 2026	50.36	50.50	50.32	50.50	50.50	0.70%	213
Sep 15, 2026	50.09	50.25	50.09	50.15	50.15	-0.08%	66
Sep 14, 2026	50.48	50.48	50.14	50.19	50.19	-1.26%	275
Sep 11, 2026	50.67	50.98	50.67	50.83	50.83	0.67%	6
Sep 10, 2026	50.87	50.87	50.49	50.49	50.49	-0.53%	84
Sep 9, 2026	51.27	51.27	50.53	50.76	50.76	-1.67%	1,800
Sep 8, 2026	51.45	51.69	51.45	51.62	51.62	0.16%	87
Sep 7, 2026	51.53	51.54	51.40	51.54	51.54	0.08%	92
Sep 4, 2026	51.16	51.50	51.16	51.50	51.50	0.63%	252
Sep 3, 2026	51.16	51.18	51.13	51.18	51.18	0.18%	-
Sep 2, 2026	51.08	51.09	50.95	51.09	51.09	-0.10%	1
Sep 1, 2026	51.71	51.71	51.14	51.14	51.14	-0.78%	529
Aug 31, 2026	51.88	51.89	51.54	51.54	51.54	-0.88%	-
Aug 28, 2026	51.96	52.00	51.96	52.00	52.00	0.76%	-
Aug 27, 2026	52.07	52.07	51.61	51.61	51.61	-0.75%	570
Aug 26, 2026	52.08	52.14	52.00	52.00	52.00	-0.02%	32
Aug 25, 2026	52.02	52.06	52.01	52.01	52.01	0.50%	-
Aug 24, 2026	51.80	51.85	51.75	51.75	51.75	-0.37%	157
Aug 21, 2026	51.55	51.94	51.55	51.94	51.94	0.93%	9
Aug 20, 2026	51.65	51.65	51.46	51.46	51.46	-0.31%	262
Aug 19, 2026	51.80	51.87	51.62	51.62	51.62	-0.39%	2
Aug 18, 2026	52.20	52.20	51.82	51.82	51.82	-1.28%	58
Aug 17, 2026	52.73	52.73	52.49	52.49	52.49	0.15%	59
Aug 14, 2026	52.65	52.75	52.41	52.41	52.41	-0.40%	41
Aug 13, 2026	52.64	52.83	52.62	52.62	52.62	0.36%	102
Aug 12, 2026	52.53	52.60	52.43	52.43	52.43	-	1
Aug 11, 2026	52.44	52.44	52.43	52.43	52.43	0.33%	1
Aug 10, 2026	52.42	52.50	52.26	52.26	52.26	-0.21%	30
Aug 7, 2026	52.29	52.54	52.29	52.37	52.37	0.40%	626
Aug 6, 2026	52.13	52.35	52.13	52.16	52.16	0.42%	105
Aug 5, 2026	52.21	52.21	51.94	51.94	51.94	-0.19%	-
Aug 4, 2026	51.88	52.04	51.87	52.04	52.04	0.91%	-
Aug 3, 2026	51.53	51.57	51.39	51.57	51.57	1.02%	259
Jul 31, 2026	51.44	51.46	51.05	51.05	51.05	0.08%	61
Jul 30, 2026	50.59	51.01	50.59	51.01	51.01	1.43%	89
Jul 29, 2026	50.72	50.72	50.29	50.29	50.29	-0.89%	12
Jul 28, 2026	50.80	50.80	50.62	50.74	50.74	-0.06%	-
Jul 27, 2026	51.28	51.43	50.77	50.77	50.77	-0.12%	3
Jul 24, 2026	50.47	50.83	50.47	50.83	50.83	0.99%	-
Jul 23, 2026	51.06	51.06	50.33	50.33	50.33	-1.95%	111
Jul 22, 2026	50.84	51.33	50.84	51.33	51.33	0.55%	-
Jul 21, 2026	50.89	51.05	50.78	51.05	51.05	0.85%	102
Jul 20, 2026	50.53	50.74	50.53	50.62	50.62	-0.02%	57
Jul 17, 2026	50.56	50.64	50.56	50.63	50.63	-0.90%	-
Jul 16, 2026	51.14	51.14	50.73	51.09	51.09	0.22%	-
Jul 15, 2026	51.38	51.38	50.98	50.98	50.98	-0.64%	59